Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.54+0.36(+6.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.02.2024 | 4.77 | 4.77 | 4.77 | 4.77 | 200 | 10 |
| 07.02.2024 | 5.22 | 5.22 | 5.01 | 5.12 | 1 300 | 67 |
| 06.02.2024 | 5.57 | 6.03 | 5.54 | 6.03 | 2 000 | 114 |
| 02.02.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 200 | 11 |
| 29.01.2024 | 6.64 | 6.66 | 6.64 | 6.66 | 600 | 40 |
| 18.01.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 300 | 18 |
| 17.01.2024 | 5.42 | 5.43 | 5.20 | 5.20 | 1 900 | 100 |
| 15.01.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 100 | 7 |
| 11.01.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 14 |
| 10.01.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 300 | 21 |
| 09.01.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 300 | 22 |
| 08.01.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 300 | 23 |
| 28.12.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 19 |
| 27.12.2023 | 8.97 | 8.97 | 8.97 | 8.97 | 250 | 22 |
| 22.12.2023 | 8.64 | 8.64 | 8.64 | 8.64 | 1 340 | 116 |
| 20.12.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 300 | 25 |
| 19.12.2023 | 7.68 | 7.68 | 7.68 | 7.68 | 200 | 15 |
| 18.12.2023 | 8.00 | 8.00 | 8.00 | 8.00 | 625 | 50 |
| 14.12.2023 | 7.55 | 7.61 | 7.50 | 7.50 | 600 | 45 |
| 13.12.2023 | 7.28 | 7.28 | 7.28 | 7.28 | 200 | 15 |
| 12.12.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 715 | 50 |
| 08.12.2023 | 7.07 | 7.07 | 6.53 | 6.53 | 700 | 47 |
| 05.12.2023 | 6.68 | 6.68 | 6.00 | 6.00 | 800 | 51 |
| 28.11.2023 | 7.12 | 7.12 | 7.12 | 7.12 | 125 | 9 |
| 24.11.2023 | 6.84 | 6.88 | 6.84 | 6.88 | 400 | 27 |
| 22.11.2023 | 7.63 | 7.81 | 7.63 | 7.81 | 1 800 | 138 |
| 21.11.2023 | 7.21 | 7.69 | 7.21 | 7.69 | 4 200 | 314 |
| 20.11.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 250 | 17 |
| 15.11.2023 | 6.40 | 6.56 | 6.40 | 6.56 | 550 | 36 |
| 14.11.2023 | 5.40 | 5.76 | 5.40 | 5.76 | 700 | 40 |
| 13.11.2023 | 4.40 | 4.40 | 4.08 | 4.08 | 2 145 | 89 |
| 10.11.2023 | 4.65 | 4.66 | 4.22 | 4.35 | 1 900 | 83 |
| 09.11.2023 | 5.24 | 5.29 | 5.08 | 5.29 | 2 300 | 120 |
| 08.11.2023 | 5.72 | 5.76 | 5.27 | 5.27 | 5 450 | 297 |
| 07.11.2023 | 6.35 | 6.35 | 6.35 | 6.35 | 250 | 16 |
| 06.11.2023 | 7.49 | 7.49 | 7.49 | 7.49 | 1 345 | 101 |
| 30.10.2023 | 7.53 | 7.53 | 7.53 | 7.53 | 200 | 15 |
| 26.10.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 600 | 42 |
| 25.10.2023 | 6.87 | 6.87 | 6.87 | 6.87 | 361 | 25 |
| 19.10.2023 | 6.00 | 6.00 | 6.00 | 6.00 | 200 | 12 |
| 16.10.2023 | 5.87 | 5.87 | 5.87 | 5.87 | 361 | 21 |
| 13.10.2023 | 5.62 | 6.20 | 5.57 | 6.20 | 1 212 | 70 |
| 12.10.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 200 | 12 |
| 09.10.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 180 | 11 |
| 06.10.2023 | 5.35 | 5.63 | 5.35 | 5.63 | 1 480 | 83 |
| 04.10.2023 | 5.77 | 5.77 | 5.60 | 5.61 | 1 396 | 80 |
| 03.10.2023 | 6.11 | 6.11 | 6.11 | 6.11 | 70 | 4 |
| 27.09.2023 | 7.40 | 7.40 | 7.40 | 7.40 | 50 | 4 |
| 21.09.2023 | 8.24 | 8.24 | 8.24 | 8.24 | 612 | 50 |
| 15.09.2023 | 8.04 | 8.60 | 8.04 | 8.32 | 3 534 | 294 |
Biznesradar bez reklam? Sprawdź BR Plus
